Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 199.43 | 200.81 | 197.72 | 199.51 | 18,826,262 | -1.92(-0.95%) |
Jan 30, 2020 | 200.76 | 202.67 | 198.01 | 201.44 | 14,844,803 | -3.32(-1.62%) |
Jan 29, 2020 | 205.28 | 206.65 | 202.34 | 204.76 | 13,325,460 | +1.90(+0.94%) |
Jan 28, 2020 | 202.56 | 203.69 | 200.07 | 202.85 | 16,729,951 | +4.42(+2.23%) |
Jan 27, 2020 | 194.33 | 200.90 | 192.67 | 198.43 | 25,429,380 | -8.00(-3.87%) |
Jan 24, 2020 | 211.01 | 212.30 | 204.09 | 206.43 | 18,787,330 | -5.20(-2.46%) |
Jan 23, 2020 | 210.47 | 212.59 | 209.34 | 211.62 | 19,160,806 | -3.13(-1.46%) |
Jan 22, 2020 | 216.99 | 217.85 | 214.40 | 214.75 | 10,392,598 | +0.11(+0.05%) |
Jan 21, 2020 | 214.83 | 214.97 | 213.17 | 214.65 | 16,378,033 | -4.99(-2.27%) |
Jan 17, 2020 | 218.16 | 220.19 | 217.63 | 219.64 | 13,415,734 | +3.37(+1.56%) |
Jan 16, 2020 | 218.55 | 218.58 | 215.10 | 216.27 | 14,186,472 | -1.08(-0.50%) |
Jan 15, 2020 | 218.42 | 220.02 | 216.70 | 217.35 | 11,109,660 | -1.38(-0.63%) |
Jan 14, 2020 | 222.17 | 222.30 | 217.18 | 218.73 | 17,879,258 | -3.85(-1.73%) |
Jan 13, 2020 | 220.97 | 223.22 | 219.26 | 222.59 | 18,166,848 | +6.42(+2.97%) |
Jan 10, 2020 | 216.23 | 218.22 | 214.46 | 216.16 | 12,738,434 | +1.98(+0.92%) |
Jan 09, 2020 | 213.91 | 215.44 | 213.26 | 214.18 | 13,587,963 | +3.65(+1.73%) |
Jan 08, 2020 | 209.18 | 213.09 | 208.91 | 210.53 | 12,383,419 | +0.36(+0.17%) |
Jan 07, 2020 | 210.19 | 211.44 | 209.27 | 210.18 | 9,735,677 | +0.96(+0.46%) |
Jan 06, 2020 | 207.53 | 209.72 | 206.76 | 209.22 | 12,306,782 | -0.35(-0.17%) |
Jan 03, 2020 | 208.94 | 210.73 | 208.61 | 209.57 | 8,913,518 | -2.67(-1.26%) |
Jan 02, 2020 | 209.18 | 212.44 | 209.12 | 212.24 | 16,436,677 | +7.41(+3.62%) |
Dec 31, 2019 | 204.74 | 206.32 | 203.51 | 204.84 | 7,016,333 | -0.78(-0.38%) |
Dec 30, 2019 | 208.39 | 208.39 | 204.51 | 205.62 | 9,042,402 | -2.47(-1.19%) |
Dec 27, 2019 | 210.52 | 210.64 | 207.80 | 208.09 | 12,092,820 | -0.88(-0.42%) |
Dec 26, 2019 | 207.39 | 209.56 | 206.99 | 208.97 | 7,152,223 | +2.05(+0.99%) |
Dec 24, 2019 | 207.65 | 208.05 | 206.04 | 206.92 | 5,718,787 | -0.55(-0.27%) |
Dec 23, 2019 | 205.94 | 207.68 | 205.62 | 207.47 | 12,979,479 | +2.49(+1.22%) |
Dec 20, 2019 | 204.11 | 206.65 | 203.21 | 204.98 | 27,618,838 | +2.05(+1.01%) |
Dec 19, 2019 | 202.43 | 204.13 | 202.06 | 202.93 | 12,598,870 | +0.12(+0.06%) |
Dec 18, 2019 | 201.39 | 202.85 | 200.91 | 202.81 | 13,959,968 | +1.76(+0.87%) |
Dec 17, 2019 | 201.54 | 201.72 | 199.74 | 201.05 | 11,687,862 | +1.17(+0.58%) |
Dec 16, 2019 | 199.26 | 201.99 | 199.13 | 199.88 | 17,327,752 | +1.99(+1.01%) |
Dec 13, 2019 | 198.71 | 200.01 | 196.79 | 197.89 | 19,967,660 | +0.40(+0.20%) |
Dec 12, 2019 | 196.73 | 198.94 | 195.08 | 197.50 | 23,235,602 | -0.13(-0.07%) |
Dec 11, 2019 | 194.21 | 197.78 | 193.84 | 197.63 | 12,177,090 | +4.05(+2.09%) |
Dec 10, 2019 | 193.84 | 195.54 | 192.41 | 193.58 | 12,036,300 | +1.65(+0.86%) |
Dec 09, 2019 | 193.46 | 196.46 | 191.75 | 191.93 | 14,763,683 | -3.04(-1.56%) |
Dec 06, 2019 | 194.22 | 195.08 | 192.68 | 194.97 | 14,595,546 | +1.83(+0.95%) |
Dec 05, 2019 | 190.18 | 194.06 | 189.70 | 193.15 | 23,080,580 | +6.04(+3.23%) |
Dec 04, 2019 | 188.83 | 189.92 | 186.61 | 187.10 | 15,376,028 | -1.12(-0.60%) |
Dec 03, 2019 | 184.43 | 188.32 | 183.35 | 188.22 | 19,078,146 | -1.36(-0.72%) |
Dec 02, 2019 | 191.78 | 191.87 | 186.88 | 189.59 | 20,045,398 | -3.56(-1.84%) |
Nov 29, 2019 | 192.97 | 193.56 | 191.56 | 193.15 | 19,252,566 | -0.79(-0.41%) |
Nov 27, 2019 | 190.48 | 194.10 | 190.25 | 193.94 | 34,304,340 | +5.91(+3.14%) |
Nov 26, 2019 | 183.87 | 188.32 | 182.56 | 188.03 | 53,671,968 | +4.11(+2.23%) |
Nov 25, 2019 | 181.87 | 184.19 | 181.44 | 183.93 | 19,839,318 | +3.54(+1.96%) |
Nov 22, 2019 | 179.44 | 180.38 | 177.63 | 180.38 | 10,914,871 | +1.85(+1.04%) |
Nov 21, 2019 | 175.54 | 178.56 | 175.38 | 178.53 | 10,606,355 | +2.42(+1.38%) |
Nov 20, 2019 | 177.38 | 177.41 | 174.86 | 176.10 | 17,276,756 | -2.80(-1.57%) |
Nov 19, 2019 | 179.93 | 180.31 | 177.57 | 178.91 | 13,882,693 | +0.62(+0.35%) |
Nov 18, 2019 | 180.57 | 180.57 | 177.85 | 178.29 | 12,242,878 | -0.85(-0.47%) |
Nov 15, 2019 | 177.70 | 179.24 | 177.42 | 179.14 | 11,713,735 | +2.60(+1.47%) |
Nov 14, 2019 | 176.61 | 178.18 | 175.11 | 176.54 | 13,164,520 | +0.31(+0.18%) |
Nov 13, 2019 | 179.12 | 179.31 | 174.80 | 176.23 | 15,962,012 | -4.34(-2.40%) |
Nov 12, 2019 | 179.54 | 181.22 | 178.80 | 180.57 | 12,191,715 | +0.25(+0.14%) |
Nov 11, 2019 | 178.49 | 180.79 | 175.16 | 180.31 | 21,291,386 | -0.43(-0.24%) |
Nov 08, 2019 | 181.46 | 181.83 | 178.81 | 180.75 | 20,437,244 | +0.48(+0.27%) |
Nov 07, 2019 | 180.66 | 181.63 | 178.36 | 180.27 | 20,831,720 | +2.41(+1.36%) |
Nov 06, 2019 | 177.32 | 178.66 | 175.96 | 177.85 | 15,348,010 | +2.09(+1.19%) |
Nov 05, 2019 | 175.21 | 176.93 | 174.13 | 175.77 | 24,518,256 | +2.23(+1.29%) |
Nov 04, 2019 | 174.47 | 176.15 | 171.92 | 173.53 | 46,028,140 | +3.12(+1.83%) |